Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 100.05 | 101.27 | 99.70 | 100.28 | 1,966,959 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.05 | 99.81 | 100.11 | 1,941,471 | +0.23(+0.23%) |
Sep 28, 2020 | 98.58 | 99.98 | 97.94 | 99.88 | 1,858,373 | +2.68(+2.75%) |
Sep 25, 2020 | 96.05 | 97.51 | 94.61 | 97.20 | 1,634,500 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.22 | 94.22 | 95.88 | 2,379,988 | +0.80(+0.84%) |
Sep 23, 2020 | 97.35 | 97.88 | 94.73 | 95.08 | 1,917,993 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.70 | 95.49 | 97.56 | 1,111,194 | +1.00(+1.03%) |
Sep 21, 2020 | 94.92 | 96.56 | 94.10 | 96.56 | 2,359,819 | -0.17(-0.18%) |
Sep 18, 2020 | 98.73 | 98.98 | 95.48 | 96.74 | 1,227,121 | -1.54(-1.57%) |
Sep 17, 2020 | 95.82 | 98.44 | 95.49 | 98.28 | 1,738,221 | -0.05(-0.05%) |
Sep 16, 2020 | 99.97 | 100.09 | 98.18 | 98.33 | 1,234,058 | -0.93(-0.94%) |
Sep 15, 2020 | 98.91 | 99.94 | 98.74 | 99.26 | 1,275,914 | +1.68(+1.73%) |
Sep 14, 2020 | 97.58 | 98.19 | 96.82 | 97.57 | 1,171,576 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.35 | 94.62 | 95.66 | 1,545,229 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.69 | 1,940,597 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.81 | 95.55 | 97.00 | 1,941,220 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.43 | 3,076,120 | -4.63(-4.67%) |
Sep 04, 2020 | 99.43 | 100.77 | 95.53 | 99.06 | 3,514,706 | -1.04(-1.04%) |
Sep 03, 2020 | 104.31 | 104.54 | 99.40 | 100.10 | 3,966,834 | -5.91(-5.58%) |
Sep 02, 2020 | 104.65 | 106.62 | 103.65 | 106.01 | 3,011,115 | +2.99(+2.90%) |
Sep 01, 2020 | 101.83 | 103.09 | 101.30 | 103.03 | 1,438,769 | +2.01(+1.98%) |
Aug 31, 2020 | 101.18 | 101.87 | 100.37 | 101.02 | 1,027,333 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.29 | 99.36 | 101.25 | 1,734,696 | +1.83(+1.85%) |
Aug 27, 2020 | 101.00 | 101.00 | 98.78 | 99.41 | 1,681,542 | -1.14(-1.14%) |
Aug 26, 2020 | 100.46 | 100.91 | 100.04 | 100.56 | 1,033,607 | +0.32(+0.32%) |
Aug 25, 2020 | 99.47 | 100.31 | 99.27 | 100.23 | 1,104,904 | +0.96(+0.97%) |
Aug 24, 2020 | 99.39 | 99.63 | 98.49 | 99.27 | 1,058,298 | +1.02(+1.04%) |
Aug 21, 2020 | 97.40 | 98.32 | 97.02 | 98.25 | 1,256,012 | +0.66(+0.68%) |
Aug 20, 2020 | 97.33 | 98.04 | 96.86 | 97.59 | 1,925,579 | -0.87(-0.89%) |
Aug 19, 2020 | 99.15 | 99.33 | 98.16 | 98.46 | 1,213,989 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.19 | 98.74 | 99.02 | 1,034,279 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.02 | 99.03 | 99.55 | 941,285 | +1.11(+1.13%) |
Aug 14, 2020 | 98.82 | 99.59 | 98.09 | 98.44 | 1,103,344 | -0.06(-0.06%) |
Aug 13, 2020 | 99.49 | 99.59 | 98.01 | 98.50 | 1,543,052 | -0.99(-0.99%) |
Aug 12, 2020 | 97.20 | 99.75 | 96.88 | 99.49 | 1,972,377 | +3.11(+3.23%) |
Aug 11, 2020 | 97.28 | 98.29 | 96.08 | 96.38 | 2,143,986 | -1.02(-1.04%) |
Aug 10, 2020 | 97.69 | 97.81 | 95.98 | 97.39 | 1,345,034 | -0.00(-0.00%) |
Aug 07, 2020 | 98.38 | 98.74 | 96.21 | 97.40 | 1,383,438 | -1.09(-1.11%) |
Aug 06, 2020 | 98.47 | 98.65 | 97.49 | 98.49 | 1,111,279 | -0.05(-0.05%) |
Aug 05, 2020 | 98.49 | 98.98 | 97.86 | 98.54 | 1,765,290 | -0.10(-0.10%) |
Aug 04, 2020 | 97.22 | 98.73 | 97.17 | 98.65 | 1,468,655 | +1.43(+1.47%) |
Aug 03, 2020 | 96.07 | 97.45 | 96.05 | 97.22 | 1,677,372 | +1.73(+1.81%) |
Jul 31, 2020 | 96.11 | 96.16 | 94.03 | 95.49 | 1,944,842 | -0.39(-0.40%) |
Jul 30, 2020 | 93.75 | 95.96 | 93.73 | 95.87 | 2,752,717 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.41 | 92.85 | 94.02 | 1,463,108 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.94 | 92.13 | 1,842,363 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.98 | 92.19 | 93.94 | 2,356,288 | +2.84(+3.11%) |
Jul 24, 2020 | 90.92 | 92.40 | 89.69 | 91.10 | 2,754,408 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.78 | 91.74 | 92.56 | 2,034,220 | -1.44(-1.53%) |
Jul 22, 2020 | 93.94 | 94.71 | 93.23 | 93.99 | 1,257,718 | +0.31(+0.33%) |
Jul 21, 2020 | 94.86 | 94.99 | 93.30 | 93.68 | 1,616,050 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.43 | 91.89 | 94.16 | 1,807,584 | +1.82(+1.98%) |
Jul 17, 2020 | 92.18 | 92.71 | 91.89 | 92.34 | 1,358,804 | +0.46(+0.50%) |
Jul 16, 2020 | 91.15 | 92.17 | 90.75 | 91.88 | 1,362,943 | -0.35(-0.37%) |
Jul 15, 2020 | 93.12 | 93.12 | 90.81 | 92.22 | 2,276,624 | -0.16(-0.17%) |
Jul 14, 2020 | 90.24 | 92.61 | 89.06 | 92.38 | 3,167,353 | +1.50(+1.65%) |
Jul 13, 2020 | 93.71 | 94.72 | 90.70 | 90.88 | 2,992,454 | -1.52(-1.64%) |
Jul 10, 2020 | 92.96 | 93.07 | 91.50 | 92.40 | 978,959 | -0.31(-0.34%) |
Jul 09, 2020 | 91.94 | 93.27 | 90.53 | 92.71 | 2,035,905 | +1.21(+1.33%) |
Jul 08, 2020 | 90.96 | 91.58 | 90.25 | 91.50 | 1,632,886 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.72 | 90.13 | 90.27 | 1,919,092 | -1.08(-1.18%) |
Jul 06, 2020 | 90.75 | 91.70 | 90.47 | 91.35 | 2,344,996 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.83 | 88.73 | 89.00 | 1,811,638 | +1.08(+1.22%) |